Canada markets closed

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.2100-0.0100 (-0.31%)
At close: 04:00PM EDT
3.2400 +0.03 (+0.93%)
After hours: 07:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20223.23003.31003.10003.21003.21001,612,300
Jun 30, 20223.14003.25003.07003.22003.22001,631,200
Jun 29, 20223.42003.45003.12003.13003.13002,250,400
Jun 28, 20223.73003.83003.45003.47003.47002,087,600
Jun 27, 20223.86003.89503.63003.64003.64001,729,100
Jun 24, 20223.96004.09003.80003.85003.85005,260,900
Jun 23, 20223.71003.96003.64503.96003.96002,535,500
Jun 22, 20223.53003.85803.52003.71003.71002,261,400
Jun 21, 20223.52003.73503.52003.58003.58001,805,500
Jun 17, 20223.59003.73003.53503.66003.66002,113,300
Jun 16, 20223.50003.58003.42003.56003.56002,257,700
Jun 15, 20223.48003.67003.43003.63003.63001,766,100
Jun 14, 20223.42003.56003.39003.47003.47001,708,800
Jun 13, 20223.38003.51003.34003.39003.39002,355,900
Jun 10, 20223.44003.59503.44003.53003.53001,588,300
Jun 09, 20223.68003.71503.54003.55003.55001,050,200
Jun 08, 20223.67003.84503.65503.71003.71001,318,000
Jun 07, 20223.61003.74003.55103.70003.70001,403,300
Jun 06, 20223.80003.82403.60003.66003.66001,402,500
Jun 03, 20223.66003.74503.60003.73003.73001,680,800
Jun 02, 20223.51003.80003.51003.73003.73001,985,600
Jun 01, 20223.68003.76003.46003.49003.49002,166,600
May 31, 20223.58003.68803.46003.63003.63003,240,300
May 27, 20223.36003.59003.36003.58003.58001,659,800
May 26, 20223.14003.39003.10003.34003.34001,870,600
May 25, 20223.00003.15002.99503.07003.07001,458,600
May 24, 20223.09003.09002.91503.00003.00001,660,100
May 23, 20223.19003.19003.01903.13003.13001,514,500
May 20, 20223.27003.31003.04003.16003.16001,685,100
May 19, 20223.08003.36003.08003.22003.22001,912,900
May 18, 20223.14003.29003.03503.06003.06001,433,200
May 17, 20223.16003.26003.05203.21003.21001,663,400
May 16, 20223.25003.29003.02003.05003.05001,832,400
May 13, 20222.93003.28002.92003.26003.26002,181,700
May 12, 20222.76002.98502.69002.85002.85002,564,700
May 11, 20222.88003.13002.79002.83002.83003,028,300
May 10, 20223.01003.24002.80002.94002.94003,094,100
May 09, 20223.08003.09002.81002.82002.82003,047,000
May 06, 20223.27003.27003.10003.13003.13002,783,200
May 05, 20223.43003.48003.22003.29003.29002,092,400
May 04, 20223.34003.48003.20503.47003.47001,636,300
May 03, 20223.29003.40503.25103.33003.33001,451,400
May 02, 20223.20003.31003.08003.30003.30002,130,000
Apr 29, 20223.30003.44003.20003.21003.21001,278,100
Apr 28, 20223.36003.38003.11003.35003.35001,837,900
Apr 27, 20223.28003.38503.23003.31003.31002,525,800
Apr 26, 20223.49003.51003.28003.30003.30001,985,900
Apr 25, 20223.35003.58003.31003.56003.56001,980,700
Apr 22, 20223.33003.43503.28003.38003.38002,424,800
Apr 21, 20223.63003.71003.34003.34003.34002,700,700
Apr 20, 20223.77003.81003.54003.55003.55001,321,400
Apr 19, 20223.59003.75903.52003.74003.74001,497,800
Apr 18, 20223.75003.76003.56003.58003.58001,615,900
Apr 14, 20223.87003.90003.69003.78003.78001,487,300
Apr 13, 20223.80003.93003.72003.87003.87001,124,700
Apr 12, 20223.93004.00503.75003.81003.81001,525,000
Apr 11, 20223.86003.95003.76003.84003.84001,833,500
Apr 08, 20224.25004.25003.87503.90003.90002,530,000
Apr 07, 20224.20004.26004.08004.26004.26002,423,400
Apr 06, 20224.43004.44004.12004.21004.21002,745,000
Apr 05, 20224.52004.54004.40404.52004.52002,015,900
Apr 04, 20224.43004.55004.35004.50004.50002,039,700
Apr 01, 20224.48004.53004.27504.38004.38001,783,600
Mar 31, 20224.49004.56004.34004.43004.43002,539,200
Mar 30, 20224.63004.73004.48004.49004.49001,595,600
Mar 29, 20224.45004.68004.44504.63004.63001,947,000
Mar 28, 20224.40004.46504.26004.39004.39001,426,300
Mar 25, 20224.55004.55004.26504.37004.37001,239,000
Mar 24, 20224.48004.55004.38004.54004.54001,329,500
Mar 23, 20224.42004.54004.36504.38004.38001,372,700
Mar 22, 20224.35004.62504.33004.49004.49001,714,000
Mar 21, 20224.37004.57004.25004.33004.33002,873,100
Mar 18, 20224.18004.41004.14004.41004.41004,887,100
Mar 17, 20223.86004.22003.77004.22004.22003,748,100
Mar 16, 20223.69003.93503.67503.93003.93003,791,300
Mar 15, 20223.57003.68003.43003.64003.64002,978,100
Mar 14, 20223.93003.93003.53003.54003.54002,973,600
Mar 11, 20224.14004.25003.89003.90003.90001,494,000
Mar 10, 20224.08004.15003.98004.14004.14001,910,600
Mar 09, 20224.12004.23004.05004.21004.21002,260,100
Mar 08, 20223.75004.13503.69003.99003.99003,980,800
Mar 07, 20223.75003.90003.74003.74003.74002,461,600
Mar 04, 20223.96004.01503.74003.77003.77002,356,000
Mar 03, 20224.36004.36003.93003.97003.97001,776,000
Mar 02, 20224.19004.36504.17004.32004.32001,422,800
Mar 01, 20224.33004.39004.09504.18004.18002,163,000
Feb 28, 20224.18004.49004.18004.32004.32003,175,300
Feb 25, 20224.18004.36004.07004.20004.20002,993,500
Feb 24, 20223.33004.22003.33004.22004.22003,819,500
Feb 23, 20223.85003.89003.54003.56003.56002,503,100
Feb 22, 20223.86004.02503.82003.83003.83002,093,700
Feb 18, 20224.05004.12503.87003.96003.96002,140,200
Feb 17, 20224.16004.25004.01504.07004.07001,336,000
Feb 16, 20224.20004.27504.12004.22004.22001,360,900
Feb 15, 20224.04504.29504.03004.22004.22002,001,400
Feb 14, 20224.00004.18003.95003.99003.99001,663,200
Feb 11, 20224.15004.24003.97004.02004.02001,934,000
Feb 10, 20224.16004.42004.09504.12004.12002,234,400
Feb 09, 20224.14004.28004.02004.27004.27004,957,500
Feb 08, 20224.00004.17003.90004.08004.08003,893,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...